Free Trial

VerifyMe (VRME) Stock Chart & Stock Price History

$1.76
+0.05 (+2.92%)
(As of 05/20/2024 ET)

VerifyMe Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
+16.56%
3 Month
Performance
+44.03%
6 Month
Performance
+69.23%
Year-To-Date
Performance
+57.14%
1 Year
Performance
+27.54%
Receive VRME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VerifyMe and its competitors with MarketBeat's FREE daily newsletter

VRME Stock Chart for Tuesday, May, 21, 2024

VerifyMe Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$1.71$1.76
+2.92%
$1.76$1.6722,201 shs$17.92 million
05/17/2024$1.74$1.71
-1.72%
$1.75$1.6812,693 shs$17.41 million
05/16/2024$1.72$1.74
+1.16%
$1.75$1.6921,265 shs$17.65 million
05/15/2024$1.68$1.72
+2.38%
$1.74$1.699,774 shs$17.46 million
05/14/2024$1.67$1.68
+0.60%
$1.74$1.6131,604 shs$17.05 million
05/13/2024$1.76$1.67
-5.11%
$1.74$1.6529,434 shs$16.95 million
05/10/2024$1.71$1.76
+2.92%
$1.76$1.6332,335 shs$17.86 million
05/09/2024$1.65$1.71
+3.64%
$1.74$1.6222,218 shs$17.36 million
05/08/2024$1.63$1.65
+1.23%
$1.90$1.6124,112 shs$16.75 million
05/07/2024$1.76$1.63
-7.39%
$1.78$1.6331,295 shs$16.54 million
05/06/2024$1.60$1.76
+10.00%
$1.80$1.6125,500 shs$17.86 million
05/03/2024$1.90$1.60
-15.79%
$2.00$1.51183,554 shs$16.24 million
05/02/2024$1.94$1.90
-2.06%
$1.96$1.8326,356 shs$19.29 million
05/01/2024$2.26$1.94
-14.12%
$2.25$1.75125,200 shs$19.68 million
04/30/2024$1.97$2.26
+14.67%
$2.45$1.96404,047 shs$22.93 million
04/29/2024$1.67$1.97
+17.96%
$1.97$1.6460,961 shs$20.00 million
04/26/2024$1.64$1.67
+1.83%
$1.67$1.616,345 shs$16.95 million
04/25/2024$1.65$1.64
-0.61%
$1.64$1.577,676 shs$16.65 million
04/24/2024$1.55$1.65
+6.45%
$1.67$1.5618,278 shs$16.75 million
04/23/2024$1.55$1.55
+0.32%
$1.61$1.4522,160 shs$15.73 million
04/22/2024$1.51$1.55
+2.32%
$1.55$1.4219,045 shs$15.67 million
04/19/2024$1.59$1.51
-4.91%
$1.59$1.4910,490 shs$15.33 million
04/18/2024$1.59$1.59
-0.13%
$1.59$1.563,620 shs$16.12 million
04/17/2024$1.60$1.59
-0.63%
$1.59$1.547,706 shs$16.13 million
04/16/2024$1.61$1.60
-0.62%
$1.64$1.546,637 shs$16.24 million
04/15/2024$1.59$1.61
+1.46%
$1.66$1.5721,661 shs$16.34 million
04/12/2024$1.56$1.59
+1.72%
$1.62$1.5525,283 shs$16.11 million
04/11/2024$1.64$1.56
-4.88%
$1.63$1.5227,786 shs$15.83 million
04/10/2024$1.64$1.64$1.64$1.5921,054 shs$16.65 million
04/09/2024$1.65$1.64
-0.61%
$1.65$1.5515,935 shs$16.65 million
04/08/2024$1.49$1.65
+10.73%
$1.66$1.4177,498 shs$16.74 million
04/05/2024$1.50$1.49
-0.66%
$1.53$1.4838,915 shs$15.13 million
04/04/2024$1.48$1.50
+1.35%
$1.51$1.4629,821 shs$15.23 million
04/03/2024$1.48$1.48$1.48$1.4513,498 shs$15.02 million
04/02/2024$1.46$1.48
+1.37%
$1.48$1.4233,969 shs$14.79 million
04/01/2024$1.40$1.46
+4.66%
$1.48$1.3954,353 shs$14.59 million
03/29/2024$1.40$1.40$1.44$1.3924,159 shs$13.94 million
03/28/2024$1.44$1.40
-3.13%
$1.44$1.3924,159 shs$13.94 million
03/27/2024$1.41$1.44
+2.12%
$1.45$1.3955,235 shs$14.39 million
03/26/2024$1.42$1.41
-0.70%
$1.44$1.3843,447 shs$14.09 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/25/2024$1.36$1.42
+4.41%
$1.42$1.3049,402 shs$14.19 million
03/22/2024$1.32$1.36
+3.03%
$1.38$1.2749,175 shs$13.59 million
03/21/2024$1.33$1.32
-0.38%
$1.38$1.2932,674 shs$13.19 million
03/20/2024$1.27$1.33
+4.33%
$1.43$1.2952,938 shs$13.24 million
03/19/2024$1.25$1.27
+1.60%
$1.32$1.229,739 shs$12.69 million
03/18/2024$1.19$1.25
+5.04%
$1.33$1.2175,574 shs$12.49 million
03/15/2024$1.22$1.19
-2.46%
$1.24$1.1423,129 shs$11.89 million
03/14/2024$1.21$1.22
+0.83%
$1.24$1.2011,685 shs$12.19 million
03/13/2024$1.45$1.21
-16.55%
$1.42$1.1983,256 shs$12.09 million
03/12/2024$1.17$1.45
+23.93%
$1.50$1.17151,671 shs$14.49 million
03/11/2024$1.17$1.17
-0.06%
$1.19$1.156,223 shs$11.69 million
03/08/2024$1.18$1.17
-0.79%
$1.19$1.1412,121 shs$11.70 million
03/07/2024$1.13$1.18
+4.42%
$1.19$1.1518,464 shs$11.79 million
03/06/2024$1.13$1.13$1.14$1.1310,124 shs$11.29 million
03/05/2024$1.16$1.13
-2.59%
$1.19$1.1142,368 shs$11.29 million
03/04/2024$1.18$1.16
-1.69%
$1.18$1.1124,497 shs$11.59 million
03/01/2024$1.19$1.18
-0.84%
$1.24$1.169,160 shs$11.79 million
02/29/2024$1.22$1.19
-2.46%
$1.26$1.1826,264 shs$11.89 million
02/28/2024$1.23$1.22
-0.81%
$1.26$1.2223,266 shs$12.19 million
02/27/2024$1.26$1.23
-2.38%
$1.25$1.238,604 shs$12.29 million
02/26/2024$1.23$1.26
+2.44%
$1.28$1.2242,363 shs$12.59 million
02/23/2024$1.24$1.25
+0.81%
$1.25$1.2317,221 shs$12.49 million
02/22/2024$1.22$1.24
+1.47%
$1.26$1.2319,111 shs$12.39 million
02/21/2024$1.23$1.22
-0.91%
$1.26$1.2215,644 shs$12.21 million
02/20/2024$1.23$1.23
+0.67%
$1.26$1.1936,047 shs$12.32 million

This page (NASDAQ:VRME) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners